Skip to main content

Toyota Motor Corp Ltd Ord ADR (NY: TM )

251.77 -0.38 (-0.15%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 120.65 121.24 120.33 121.03 125,725 -0.06(-0.05%)
Oct 29, 2020 121.62 122.01 120.21 121.08 152,546 +1.18(+0.98%)
Oct 28, 2020 120.88 120.96 119.18 119.91 248,946 -2.20(-1.80%)
Oct 27, 2020 122.64 122.64 121.92 122.11 157,115 -0.36(-0.29%)
Oct 26, 2020 122.72 122.94 122.02 122.47 154,362 -0.40(-0.32%)
Oct 23, 2020 123.36 123.36 122.42 122.86 64,978 -0.13(-0.10%)
Oct 22, 2020 122.97 123.12 122.28 122.99 76,810 +0.26(+0.21%)
Oct 21, 2020 122.61 123.33 122.48 122.73 176,670 +1.69(+1.39%)
Oct 20, 2020 120.65 121.48 120.45 121.05 149,987 +0.40(+0.33%)
Oct 19, 2020 121.49 121.49 120.41 120.65 115,929 +0.22(+0.18%)
Oct 16, 2020 120.44 121.41 120.38 120.43 156,641 -0.49(-0.40%)
Oct 15, 2020 120.43 120.97 120.19 120.92 133,457 -0.33(-0.27%)
Oct 14, 2020 121.35 121.66 121.04 121.25 113,959 -1.03(-0.84%)
Oct 13, 2020 122.46 122.73 122.08 122.28 113,471 +0.78(+0.64%)
Oct 12, 2020 121.68 121.89 121.33 121.50 156,589 -0.26(-0.21%)
Oct 09, 2020 121.89 122.02 121.66 121.76 116,938 -0.80(-0.65%)
Oct 08, 2020 122.54 122.73 122.12 122.56 107,690 +0.48(+0.39%)
Oct 07, 2020 122.31 122.31 121.69 122.08 125,688 +1.08(+0.89%)
Oct 06, 2020 121.62 122.27 120.91 121.00 278,411 -0.77(-0.64%)
Oct 05, 2020 121.20 121.85 120.99 121.78 256,410 +0.34(+0.28%)
Oct 02, 2020 120.74 121.80 120.65 121.44 107,067 -0.64(-0.53%)
Oct 01, 2020 122.27 122.45 121.70 122.08 140,831 -0.01(-0.01%)
Sep 30, 2020 122.28 122.85 121.80 122.09 169,122 -1.67(-1.35%)
Sep 29, 2020 124.51 125.14 123.70 123.76 148,067 +0.23(+0.19%)
Sep 28, 2020 122.64 123.80 122.64 123.52 241,125 +2.76(+2.29%)
Sep 25, 2020 120.43 120.90 119.88 120.76 208,326 +1.02(+0.85%)
Sep 24, 2020 119.32 120.51 118.89 119.75 219,668 -1.31(-1.08%)
Sep 23, 2020 122.17 122.75 120.96 121.05 219,241 +0.94(+0.79%)
Sep 22, 2020 119.34 120.15 119.13 120.11 159,230 +0.94(+0.78%)
Sep 21, 2020 120.15 120.15 118.25 119.17 337,346 -2.75(-2.26%)
Sep 18, 2020 122.13 122.88 121.92 121.92 140,939 -0.68(-0.56%)
Sep 17, 2020 121.52 122.99 121.30 122.61 145,810 +0.88(+0.72%)
Sep 16, 2020 122.20 122.39 121.71 121.72 138,482 +0.00(+0.00%)
Sep 15, 2020 122.13 122.41 121.62 121.72 111,085 +0.24(+0.19%)
Sep 14, 2020 121.61 122.02 121.18 121.49 212,596 +2.21(+1.85%)
Sep 11, 2020 119.09 119.52 118.56 119.28 171,439 +1.05(+0.89%)
Sep 10, 2020 118.48 119.29 118.11 118.23 147,234 -0.86(-0.72%)
Sep 09, 2020 118.36 119.40 118.36 119.09 198,087 -0.09(-0.08%)
Sep 08, 2020 118.97 119.97 118.61 119.18 250,296 -1.76(-1.46%)
Sep 04, 2020 120.79 121.47 118.91 120.94 223,631 +2.92(+2.48%)
Sep 03, 2020 119.54 119.84 117.69 118.02 190,818 -2.33(-1.94%)
Sep 02, 2020 119.60 120.44 119.49 120.35 135,573 +0.20(+0.17%)
Sep 01, 2020 119.70 120.30 119.06 120.15 158,486 -0.12(-0.10%)
Aug 31, 2020 120.90 120.90 119.68 120.27 201,780 -1.35(-1.11%)
Aug 28, 2020 121.72 121.96 121.31 121.62 110,769 +0.33(+0.27%)
Aug 27, 2020 121.85 121.91 120.94 121.30 181,733 -1.21(-0.99%)
Aug 26, 2020 122.06 122.67 121.69 122.51 152,248 +0.09(+0.07%)
Aug 25, 2020 122.61 122.79 121.83 122.42 139,645 +0.03(+0.02%)
Aug 24, 2020 122.29 123.02 122.03 122.39 170,082 +0.84(+0.70%)
Aug 21, 2020 120.99 121.62 120.89 121.54 134,883 -0.24(-0.19%)
Aug 20, 2020 121.45 121.92 121.33 121.78 129,920 -1.02(-0.83%)
Aug 19, 2020 123.72 123.97 122.73 122.80 123,221 -0.79(-0.64%)
Aug 18, 2020 123.71 124.04 123.40 123.59 133,449 +0.50(+0.41%)
Aug 17, 2020 122.56 123.11 122.22 123.09 174,903 +1.19(+0.98%)
Aug 14, 2020 121.40 122.14 121.33 121.90 121,780 -1.29(-1.05%)
Aug 13, 2020 123.74 123.82 122.86 123.19 174,216 -0.73(-0.59%)
Aug 12, 2020 124.30 124.34 123.66 123.91 277,080 +2.44(+2.01%)
Aug 11, 2020 122.61 122.76 121.30 121.47 316,794 +2.89(+2.44%)
Aug 10, 2020 118.06 118.65 118.03 118.58 191,479 +0.55(+0.47%)
Aug 07, 2020 118.06 118.06 117.35 118.03 236,514 +1.47(+1.26%)
Aug 06, 2020 116.78 117.61 115.89 116.56 273,050 +3.20(+2.82%)
Aug 05, 2020 114.13 114.28 113.12 113.36 190,164 +1.73(+1.55%)
Aug 04, 2020 111.64 112.21 111.00 111.63 178,856 +1.79(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.